Boyd Gaming Corp (NY: BYD )

67.44 +1.02 (+1.54%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.31 58.18 54.00 57.20 1,473,634 +2.92(+5.39%)
Feb 25, 2021 58.25 58.59 54.08 54.27 1,426,167 -4.60(-7.81%)
Feb 24, 2021 55.98 59.05 55.71 58.87 1,872,752 +2.91(+5.21%)
Feb 23, 2021 55.02 56.34 53.25 55.96 1,558,307 +0.54(+0.97%)
Feb 22, 2021 51.60 55.92 51.47 55.42 3,024,419 +3.87(+7.50%)
Feb 19, 2021 50.76 52.13 50.14 51.56 1,631,270 +1.10(+2.18%)
Feb 18, 2021 51.18 51.47 49.72 50.45 1,001,164 -0.95(-1.86%)
Feb 17, 2021 51.89 52.84 50.42 51.41 1,522,572 -1.80(-3.39%)
Feb 16, 2021 53.44 54.23 52.86 53.21 1,394,948 +0.51(+0.96%)
Feb 12, 2021 52.17 52.80 51.40 52.70 410,101 +0.27(+0.52%)
Feb 11, 2021 52.47 53.60 51.83 52.43 822,247 +0.09(+0.17%)
Feb 10, 2021 52.31 53.43 52.10 52.34 592,930 +0.27(+0.52%)
Feb 09, 2021 52.90 54.08 51.96 52.07 978,786 -1.13(-2.12%)
Feb 08, 2021 52.52 53.24 50.96 53.20 1,004,396 +1.50(+2.90%)
Feb 05, 2021 49.82 52.29 49.77 51.70 1,050,807 +2.59(+5.28%)
Feb 04, 2021 46.81 49.41 46.81 49.11 1,152,114 +2.32(+4.96%)
Feb 03, 2021 46.80 47.25 45.95 46.79 582,436 +0.13(+0.27%)
Feb 02, 2021 46.17 47.24 45.25 46.66 904,904 +1.73(+3.86%)
Feb 01, 2021 44.48 45.33 44.20 44.93 847,551 +0.93(+2.10%)
Jan 29, 2021 44.57 45.02 43.45 44.00 1,131,267 -0.83(-1.85%)
Jan 28, 2021 45.06 46.32 43.88 44.83 1,418,218 +0.24(+0.55%)
Jan 27, 2021 44.71 45.59 43.28 44.59 1,697,953 -1.57(-3.40%)
Jan 26, 2021 48.22 48.33 45.87 46.16 916,969 -1.54(-3.23%)
Jan 25, 2021 48.56 49.47 46.85 47.70 1,171,581 -1.11(-2.28%)
Jan 22, 2021 47.89 48.99 47.41 48.81 742,615 +0.27(+0.56%)
Jan 21, 2021 48.00 49.03 47.34 48.53 908,462 +0.61(+1.28%)
Jan 20, 2021 46.79 48.63 46.75 47.92 1,299,775 +1.44(+3.10%)
Jan 19, 2021 48.04 48.07 45.86 46.48 991,761 -0.62(-1.32%)
Jan 15, 2021 47.71 47.94 45.99 47.10 1,152,819 -1.21(-2.50%)
Jan 14, 2021 47.74 49.16 47.29 48.31 1,080,341 +1.46(+3.12%)
Jan 13, 2021 48.29 48.59 46.83 46.85 772,642 -1.33(-2.75%)
Jan 12, 2021 46.75 48.20 46.33 48.17 1,129,439 +1.50(+3.21%)
Jan 11, 2021 45.91 47.66 45.89 46.67 1,010,182 -0.12(-0.25%)
Jan 08, 2021 46.07 47.30 45.59 46.79 1,306,042 +0.96(+2.11%)
Jan 07, 2021 44.42 46.47 44.42 45.83 1,907,915 +1.54(+3.48%)
Jan 06, 2021 42.37 44.71 42.28 44.29 2,181,789 +2.38(+5.67%)
Jan 05, 2021 40.51 42.22 40.47 41.91 1,004,321 +0.87(+2.11%)
Jan 04, 2021 42.01 42.50 40.07 41.04 1,422,999 -0.78(-1.86%)
Dec 31, 2020 41.82 41.82 41.82 493,592 +0.71(+1.73%)
Dec 30, 2020 40.62 41.29 40.60 41.11 493,592 +0.70(+1.74%)
Dec 29, 2020 41.09 41.09 40.17 40.41 565,682 -0.55(-1.33%)
Dec 28, 2020 41.94 42.04 40.92 40.95 1,028,559 -0.56(-1.34%)
Dec 24, 2020 41.40 41.67 41.02 41.51 333,130 +0.01(+0.02%)
Dec 23, 2020 41.78 41.92 41.02 41.50 883,730 +0.04(+0.09%)
Dec 22, 2020 41.50 41.74 40.86 41.46 419,629 +0.01(+0.02%)
Dec 21, 2020 40.46 41.86 40.19 41.45 760,569 -0.15(-0.35%)
Dec 18, 2020 42.16 42.69 41.16 41.60 1,595,350 -0.35(-0.84%)
Dec 17, 2020 42.18 42.38 41.16 41.95 749,277 -0.06(-0.14%)
Dec 16, 2020 41.56 42.20 41.05 42.01 734,961 +0.48(+1.15%)
Dec 15, 2020 40.15 41.53 39.54 41.53 838,486 +1.85(+4.67%)
Dec 14, 2020 40.48 40.58 39.40 39.68 1,011,561 -0.30(-0.76%)
Dec 11, 2020 40.88 41.23 39.44 39.98 1,032,231 -0.74(-1.82%)
Dec 10, 2020 40.36 41.11 39.98 40.72 871,369 -0.19(-0.45%)
Dec 09, 2020 42.05 42.29 40.44 40.91 1,109,083 -0.40(-0.97%)
Dec 08, 2020 40.51 41.88 40.21 41.30 1,296,647 +0.36(+0.88%)
Dec 07, 2020 41.24 41.63 40.55 40.94 808,699 -0.27(-0.66%)
Dec 04, 2020 39.39 41.28 39.14 41.22 1,563,331 +2.10(+5.38%)
Dec 03, 2020 38.17 39.62 37.77 39.11 1,418,318 +1.08(+2.84%)
Dec 02, 2020 37.37 38.32 37.03 38.03 796,928 +0.32(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.